CTCP Đầu tư và Phát triển Bất động sản HUDLAND (hld)

20.20
-0.60
(-2.88%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-2.60 -11.11% 1,840,800 -222,800 -5.3
20.20
24.80
20.20
2 tháng
(2025-12-01) 		2.50 13.66% 2,610,000 -235,100 -5.5
18.10
24.80
20.20
3 tháng
(2025-10-30) 		2.50 13.66% 3,325,400 -281,200 -6.4
18.10
24.80
20.20
6 tháng
(2025-08-01) 		2.30 12.43% 8,430,700 -756,600 -14.9
17.50
24.80
20.20
12 tháng
(2025-02-03) 		6.49 45.37% 13,873,816 -893,120 -17.2
9.99
24.80
20.20
24 tháng
(2024-02-15) 		7.35 54.65% 21,836,308 -964,820 -19.0
9.99
24.80
20.20
36 tháng
(2023-02-13) 		7.35 54.65% 26,907,387 -1,089,420 -22.1
9.99
24.80
20.20
60 tháng
(2021-02-23) 		7.44 55.65% 68,911,273 -1,685,320 -47.3
9.87
28.27
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
17.87
 18,900 17.82 17.96 17.72 0 0 0
31/08/2021
17.82
 16,000 17.67 17.96 17.53 0 0 0
30/08/2021
17.67
 25,736 17.67 17.67 17.24 0 0 0
27/08/2021
17.67
 18,400 17.48 17.67 17.24 0 0 0
26/08/2021
17.48
 19,302 17.29 17.72 17.34 0 0 0
25/08/2021
17.29
 14,718 17.29 17.72 17.24 0 0 0
24/08/2021
17.29
 39,700 17.29 17.96 17.15 0 0 0
23/08/2021
17.29
 61,200 17.67 17.87 17.24 0 0 0
20/08/2021
17.67
 42,500 18.20 18.20 17.58 0 0 0
19/08/2021
18.20
 43,200 18.15 18.39 17.96 0 3,000 -0.1
18/08/2021
18.15
 29,300 18.30 18.30 17.96 0 0 0
17/08/2021
18.30
 151,300 17.48 18.58 17.67 0 7,000 -0.3
16/08/2021
17.48
 86,500 16.81 17.53 16.96 0 2,900 -0.1
13/08/2021
16.81
 26,100 16.76 17.00 16.52 0 1,000 -0.0
12/08/2021
16.76
 27,920 16.57 17.05 16.52 0 0 0
11/08/2021
16.57
 10,800 16.67 16.76 16.52 0 0 0
10/08/2021
16.67
 16,500 16.96 16.96 16.52 0 0 0
09/08/2021
16.96
 23,410 16.96 16.96 16.52 0 0 0
06/08/2021
16.96
 12,900 17.15 17.15 16.76 0 0 0
05/08/2021
17.15
 17,900 16.86 17.24 16.62 0 0 0
04/08/2021
16.86
 48,900 16.09 16.86 16.09 0 0 0
03/08/2021
16.09
 27,800 15.85 16.09 15.85 0 0 0
02/08/2021
15.85
 17,100 15.85 16.05 15.81 0 0 0
30/07/2021
15.85
 18,100 15.81 16.09 15.81 0 0 0
29/07/2021
15.81
 5,100 15.71 15.90 15.61 0 0 0
28/07/2021
15.71
 21,400 15.57 15.71 15.38 0 0 0
27/07/2021
15.57
 6,700 15.57 15.76 15.42 0 0 0
26/07/2021
15.57
 10,100 15.47 15.57 15.28 0 0 0
23/07/2021
15.47
 6,700 15.66 15.66 15.47 0 0 0
22/07/2021
15.66
 14,800 15.66 15.66 15.38 0 0 0
21/07/2021
15.66
 21,500 15.66 16.14 15.33 0 0 0
20/07/2021
15.66
 8,800 15.81 15.81 15.66 0 0 0
19/07/2021
15.81
 29,600 16.14 16.14 15.33 0 0 0
16/07/2021
16.14
 9,100 16.09 16.24 15.81 0 100 -0.0
15/07/2021
16.09
 16,400 15.81 16.24 15.57 0 0 0
14/07/2021
15.81
 42,100 15.76 15.81 15.33 0 600 -0.0
13/07/2021
15.76
 2,500 15.90 16.29 15.57 0 0 0
12/07/2021
15.90
 118,100 16.19 16.19 15.18 0 100 -0.0
09/07/2021
16.19
 35,400 16.05 16.19 15.57 0 0 0
08/07/2021
16.05
 40,900 16.09 16.29 15.81 0 0 0
07/07/2021
16.09
 40,300 16.29 16.29 15.09 0 0 0
06/07/2021
16.29
 52,300 16.29 16.29 16.05 0 0 0
05/07/2021
16.29
 121,300 16.29 16.29 16.05 0 0 0
02/07/2021
16.29
 43,500 16.43 16.48 16.29 0 0 0
01/07/2021
16.43
 36,300 16.29 16.48 16.29 0 1,900 -0.1
30/06/2021
16.29
 59,500 16.19 16.67 16.19 0 0 0
29/06/2021
16.19
 277,300 16.38 16.43 16.05 0 0 0
28/06/2021
16.38
 60,800 16.48 16.48 16.05 0 500 -0.0
25/06/2021
16.48
 50,100 15.90 16.48 15.66 0 2,200 -0.1
24/06/2021
15.90
 44,700 15.95 16.00 15.81 0 300 -0.0
23/06/2021
15.95
 92,200 16.24 16.76 15.57 0 1,000 -0.0
22/06/2021
16.24
 56,300 15.81 16.67 15.81 0 500 -0.0
21/06/2021
15.81
 78,600 16.05 16.09 15.33 0 0 0
18/06/2021
16.05
 98,600 16.14 16.76 16.00 0 400 -0.0
17/06/2021
16.14
 158,900 16.72 16.72 15.33 0 0 0
16/06/2021
16.72
 81,810 17.34 17.34 16.67 500 0 0.0
15/06/2021
17.34
 370,200 17.20 18.11 17.20 5,400 4,000 0.1
14/06/2021
17.20
 1,338,800 15.66 17.20 15.66 1,000 3,000 -0.1
11/06/2021
15.66
 5,538 15.61 15.66 15.33 0 0 0
10/06/2021
15.61
 48,300 15.61 15.71 15.47 0 0 0
09/06/2021
15.61
 30,600 15.71 15.71 15.42 0 0 0
08/06/2021
15.71
 57,400 15.71 15.76 15.33 0 0 0
07/06/2021
15.71
 37,400 15.61 15.81 15.09 2,200 0 0.1
04/06/2021
15.61
 19,100 16.05 16.05 15.57 2,000 0 0.1
03/06/2021
16.05
 36,800 15.61 16.05 15.42 0 0 0
02/06/2021
15.61
 120,700 15.57 15.71 15.33 0 0 0
01/06/2021
15.57
 20,735 15.57 15.57 15.38 0 0 0
31/05/2021
15.57
 75,900 15.81 15.81 15.42 0 0 0
28/05/2021
15.81
 23,400 15.71 15.85 15.71 0 0 0
27/05/2021
15.71
 60,500 15.61 15.71 14.37 0 0 0
26/05/2021
15.61
 61,600 15.61 15.81 15.52 0 0 0
25/05/2021
15.61
 26,600 16.00 16.29 15.61 0 0 0
24/05/2021
16.00
 22,540 15.90 16.05 15.81 0 0 0
21/05/2021
15.90
 108,600 15.90 16.29 15.66 0 0 0
20/05/2021
15.90
 55,700 15.76 15.95 15.47 0 0 0
19/05/2021
15.76
 81,500 15.71 15.76 15.47 0 0 0
18/05/2021
15.71
 120,600 15.42 15.71 15.28 0 300 -0.0
17/05/2021
15.42
 110,400 15.42 15.57 15.38 0 0 0
14/05/2021
15.42
 112,900 15.38 15.47 15.38 0 0 0
13/05/2021
15.38
 69,200 15.57 15.61 15.14 0 0 0
12/05/2021
15.57
 151,400 15.33 15.81 15.18 0 0 0
11/05/2021
15.33
 105,000 15.09 15.47 15.09 0 0 0
10/05/2021
15.09
 120,400 15.33 15.33 14.99 0 0 0
07/05/2021
15.33
 215,200 15.57 15.57 15.09 0 1,700 -0.1
06/05/2021
15.57
 162,300 15.81 15.81 15.33 0 0 0
05/05/2021
15.81
 245,220 15.33 15.90 15.18 0 0 0
04/05/2021
15.33
 245,900 14.85 15.33 13.99 0 300 -0.0
29/04/2021
14.85
 291,200 14.70 14.90 14.66 0 0 0
28/04/2021
14.70
 153,800 14.61 14.75 14.37 0 0 0
27/04/2021
14.61
 172,600 14.61 14.75 14.32 0 0 0
26/04/2021
14.61
 222,400 14.08 15.23 14.08 0 0 0
23/04/2021
14.08
 190,800 13.84 14.23 13.65 0 0 0
22/04/2021
13.84
 166,200 13.65 13.89 13.65 0 0 0
20/04/2021
13.65
 87,800 13.65 13.94 13.60 0 0 0
19/04/2021
13.65
 113,023 13.51 13.79 13.41 0 0 0
16/04/2021
13.51
 259,400 14.18 14.18 13.22 0 0 0
15/04/2021
14.18
 100,900 14.23 14.61 13.99 0 0 0
14/04/2021
14.23
 94,400 14.13 14.32 13.89 0 0 0
13/04/2021
14.13
 236,800 14.61 14.75 14.13 0 0 0
12/04/2021
14.61
 147,420 14.51 14.85 14.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |